Shanghai Sinotec Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	22.660	23.250	22.370	22.930	22.731	15,756,197
2025-04-25	21.980	23.560	21.700	22.660	22.464	27,180,070
2025-04-24	21.150	22.850	20.800	22.480	22.285	26,556,962
2025-04-23	21.000	21.400	20.680	21.140	20.957	12,516,871
2025-04-22	20.950	21.270	20.710	20.770	20.590	11,969,122
2025-04-21	20.900	21.000	20.300	20.820	20.639	9,738,024
2025-04-18	21.200	21.560	20.520	20.810	20.630	14,961,141
2025-04-17	20.510	21.980	20.220	21.350	21.165	21,996,114
2025-04-16	20.830	21.200	20.260	20.700	20.521	22,102,123
2025-04-15	19.360	20.680	19.360	20.680	20.501	25,629,273
2025-04-14	19.070	19.550	18.930	19.080	18.915	13,050,688
2025-04-11	17.900	19.200	17.610	18.880	18.716	19,783,660
2025-04-10	17.300	18.400	17.160	17.900	17.745	16,245,549
2025-04-09	16.400	17.750	15.010	16.880	16.734	22,205,667
2025-04-08	18.190	18.420	16.600	16.680	16.535	18,843,319
2025-04-07	19.030	19.460	18.440	18.440	18.280	11,416,606
2025-04-03	20.080	20.700	20.000	20.490	20.312	10,353,844
2025-04-02	20.320	21.080	20.300	20.620	20.441	13,548,668
2025-04-01	19.610	20.610	19.520	20.520	20.342	17,220,157
2025-03-31	19.420	19.950	17.980	19.690	19.519	19,647,480
2025-03-28	20.400	20.550	19.710	19.800	19.628	15,447,989
2025-03-27	19.280	20.440	19.070	20.300	20.124	21,165,089
2025-03-26	19.180	19.600	19.050	19.280	19.113	7,621,461
2025-03-25	19.180	19.700	19.010	19.370	19.202	10,863,522
2025-03-24	19.880	19.940	18.920	19.250	19.083	16,117,377
2025-03-21	20.000	20.260	18.900	19.950	19.777	22,025,219
2025-03-20	20.420	20.950	19.900	20.000	19.827	27,337,785
2025-03-19	19.800	21.470	19.550	20.740	20.560	40,919,600
2025-03-18	19.200	19.630	18.710	19.520	19.351	13,353,242
2025-03-17	19.200	19.370	18.800	19.080	18.915	10,538,230
2025-03-14	18.630	19.190	18.290	18.990	18.825	14,392,688
2025-03-13	18.500	18.640	17.500	18.640	18.478	17,290,117
2025-03-12	18.930	18.930	18.500	18.620	18.459	13,412,474
2025-03-11	19.080	19.200	18.500	18.810	18.647	12,948,144
2025-03-10	19.090	19.590	18.880	19.290	19.123	15,815,861
2025-03-07	18.860	19.830	18.780	19.240	19.073	25,113,695
2025-03-06	18.970	19.180	18.520	18.750	18.587	20,484,250
2025-03-05	17.800	19.000	17.620	18.750	18.587	26,213,904
2025-03-04	17.200	18.120	17.190	17.850	17.695	16,049,974
2025-03-03	18.000	18.250	17.180	17.500	17.348	26,297,294
2025-02-28	18.800	19.380	17.600	18.000	17.844	36,476,590
2025-02-27	17.040	19.310	16.720	19.010	18.845	40,247,320
2025-02-26	16.900	18.230	16.590	17.600	17.447	42,049,523
2025-02-25	15.200	16.600	14.920	16.570	16.426	27,662,713
2025-02-24	15.480	15.780	14.900	15.520	15.385	25,108,723
2025-02-21	14.680	15.190	14.520	15.000	14.870	23,303,333
2025-02-20	14.030	14.520	13.900	14.450	14.325	16,366,912
2025-02-19	13.240	14.280	13.120	14.020	13.898	22,388,385
2025-02-18	13.660	13.740	13.000	13.180	13.066	15,657,405
2025-02-17	13.700	13.880	13.440	13.610	13.492	13,308,341
2025-02-14	13.780	13.850	13.450	13.580	13.462	10,664,305
2025-02-13	14.450	14.520	13.750	13.750	13.631	15,827,894
2025-02-12	14.330	14.580	14.040	14.400	14.275	15,218,190
2025-02-11	14.550	14.620	14.090	14.260	14.136	15,739,066
2025-02-10	14.600	14.930	14.320	14.480	14.354	23,838,996
2025-02-07	13.510	14.440	13.500	14.360	14.236	29,257,955
2025-02-06	13.010	13.490	12.910	13.460	13.343	17,442,057
2025-02-05	13.230	13.400	12.830	13.000	12.887	13,440,968
2025-01-27	13.500	13.600	12.870	13.270	13.155	19,800,251
2025-01-24	12.630	13.580	12.300	13.480	13.363	31,035,393

← NewerPage 7 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-27	0.2000 CNY
2024-10-30	0.1800 CNY
2022-06-07	0.2600 CNY
2021-06-08	0.1600 CNY
2020-06-17	0.2640 CNY
2019-06-25	0.1350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.